|
|
Closing price on 12/8/2020
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.50 |
| Volume |
1,611,450 |
| Split-adjusted Price |
9.20 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
-0.25 / -1.95%
|
13.00
|
13.20
|
12.50
|
12.55
|
12.89
|
9.20
|
1,611,450
|
|
|
12/7/2020
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.77
|
9.38
|
1,933,620
|
|
|
12/4/2020
|
+0.75 / +6.67%
|
11.40
|
12.00
|
11.35
|
12.00
|
11.62
|
8.79
|
3,120,130
|
|
|
12/3/2020
|
+0.40 / +3.69%
|
10.85
|
11.40
|
10.85
|
11.25
|
11.17
|
8.24
|
858,930
|
|
|
12/2/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.85
|
7.95
|
546,210
|
|
|
12/1/2020
|
-0.25 / -2.25%
|
10.70
|
10.95
|
10.70
|
10.85
|
10.83
|
7.95
|
921,180
|
|
|
11/30/2020
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.10
|
11.13
|
8.13
|
315,990
|
|
|
11/27/2020
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.15
|
11.15
|
11.29
|
8.17
|
996,140
|
|
|
11/26/2020
|
+0.40 / +3.69%
|
10.80
|
11.40
|
10.80
|
11.25
|
11.19
|
8.24
|
2,072,740
|
|
|
11/25/2020
|
0.00 / 0.00%
|
10.90
|
11.15
|
10.85
|
10.85
|
10.97
|
7.95
|
790,640
|
|
|
11/24/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.77
|
7.95
|
638,410
|
|
|
11/23/2020
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.70
|
10.85
|
10.83
|
7.95
|
274,670
|
|
|
11/20/2020
|
-0.15 / -1.36%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.94
|
7.95
|
459,780
|
|
|
11/19/2020
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.35
|
11.00
|
10.77
|
8.06
|
1,445,970
|
|
|
11/18/2020
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.43
|
7.62
|
490,280
|
|
|
11/17/2020
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.35
|
10.45
|
10.41
|
7.66
|
444,360
|
|
|
11/16/2020
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
7.62
|
550,110
|
|
|
11/13/2020
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.55
|
7.73
|
245,600
|
|
|
11/12/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.55
|
7.77
|
215,570
|
|
|
11/11/2020
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.53
|
7.77
|
145,840
|
|
|
11/10/2020
|
-0.10 / -0.94%
|
10.80
|
10.85
|
10.50
|
10.55
|
10.68
|
7.73
|
368,580
|
|
|
11/9/2020
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.50
|
10.65
|
10.57
|
7.80
|
339,110
|
|
|
11/6/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.49
|
7.69
|
195,240
|
|
|
11/5/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
7.77
|
100,890
|
|
|
11/4/2020
|
+0.25 / +2.39%
|
10.45
|
10.90
|
10.45
|
10.70
|
10.72
|
7.84
|
437,110
|
|
|
11/3/2020
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.38
|
7.66
|
198,770
|
|
|
11/2/2020
|
+0.10 / +0.98%
|
10.25
|
10.45
|
10.20
|
10.30
|
10.30
|
7.55
|
205,110
|
|
|
10/30/2020
|
+0.10 / +0.99%
|
10.25
|
10.55
|
10.20
|
10.20
|
10.28
|
7.47
|
295,900
|
|
|
10/29/2020
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.16
|
7.40
|
487,570
|
|
|
10/28/2020
|
-0.45 / -4.19%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.53
|
7.55
|
1,349,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|